イーサリアム/ビットコイン (ETH) 時系列データ・価格推移

イーサリアム/ビットコイン(ETH/BTC)時系列データ

日付	始値	高値	安値	終値
2025/08/18	0.03809	0.03814	0.03678	0.03711
2025/08/17	0.03767	0.03865	0.03745	0.03809
2025/08/16	0.03783	0.03809	0.03726	0.03767
2025/08/15	0.03843	0.03918	0.03739	0.03783
2025/08/14	0.03851	0.03946	0.03772	0.03843
2025/08/13	0.03820	0.03923	0.03811	0.03851
2025/08/12	0.03558	0.03854	0.03556	0.03821
2025/08/11	0.03562	0.03626	0.03466	0.03558
2025/08/10	0.03659	0.03710	0.03516	0.03562
2025/08/09	0.03436	0.03703	0.03434	0.03659
2025/08/08	0.03328	0.03493	0.03314	0.03436
2025/08/07	0.03203	0.03337	0.03189	0.03328
2025/08/06	0.03164	0.03204	0.03137	0.03203
2025/08/05	0.03233	0.03234	0.03129	0.03164
2025/08/04	0.03062	0.03241	0.03059	0.03233
2025/08/03	0.03014	0.03077	0.02997	0.03062
2025/08/02	0.03078	0.03101	0.03000	0.03014
2025/08/01	0.03194	0.03212	0.03040	0.03078
2025/07/31	0.03233	0.03267	0.03185	0.03194
2025/07/30	0.03217	0.03238	0.03176	0.03233
2025/07/29	0.03216	0.03267	0.03175	0.03217
2025/07/28	0.03242	0.03301	0.03195	0.03216
2025/07/27	0.03172	0.03248	0.03166	0.03242
2025/07/26	0.03167	0.03212	0.03146	0.03172
2025/07/25	0.03132	0.03221	0.03097	0.03167
2025/07/24	0.03055	0.03159	0.02995	0.03132
2025/07/23	0.03122	0.03159	0.03004	0.03055
2025/07/22	0.03205	0.03222	0.03069	0.03122
2025/07/21	0.03203	0.03239	0.03162	0.03205
2025/07/20	0.03048	0.03220	0.03041	0.03203
2025/07/19	0.03007	0.03053	0.02981	0.03048
2025/07/18	0.02917	0.03080	0.02904	0.03007
2025/07/17	0.02842	0.02946	0.02813	0.02917
2025/07/16	0.02665	0.02868	0.02644	0.02842
2025/07/15	0.02515	0.02669	0.02495	0.02665
2025/07/14	0.02495	0.02530	0.02469	0.02515
2025/07/13	0.02506	0.02530	0.02481	0.02495
2025/07/12	0.02516	0.02525	0.02481	0.02506
2025/07/11	0.02543	0.02562	0.02493	0.02516
2025/07/10	0.02488	0.02575	0.02460	0.02544
2025/07/09	0.02400	0.02498	0.02390	0.02488
2025/07/08	0.02348	0.02408	0.02343	0.02400
2025/07/07	0.02354	0.02372	0.02328	0.02347
2025/07/06	0.02325	0.02378	0.02322	0.02354
2025/07/05	0.02322	0.02336	0.02304	0.02325
2025/07/04	0.02364	0.02370	0.02305	0.02322
2025/07/03	0.02361	0.02394	0.02350	0.02364
2025/07/02	0.02275	0.02392	0.02259	0.02361
2025/07/01	0.02319	0.02325	0.02266	0.02275
2025/06/30	0.02307	0.02343	0.02277	0.02319
2025/06/29	0.02270	0.02331	0.02249	0.02307
2025/06/28	0.02263	0.02276	0.02252	0.02270
2025/06/27	0.02258	0.02299	0.02238	0.02263
2025/06/26	0.02253	0.02328	0.02241	0.02258
2025/06/25	0.02308	0.02315	0.02225	0.02253
2025/06/24	0.02289	0.02338	0.02271	0.02308
2025/06/23	0.02206	0.02306	0.02193	0.02289
2025/06/22	0.02247	0.02257	0.02140	0.02206
2025/06/21	0.02329	0.02355	0.02196	0.02248
2025/06/20	0.02408	0.02418	0.02313	0.02329
2025/06/19	0.02407	0.02421	0.02391	0.02408
2025/06/18	0.02400	0.02419	0.02375	0.02407
2025/06/17	0.02381	0.02432	0.02370	0.02400
2025/06/16	0.02412	0.02472	0.02370	0.02382
2025/06/15	0.02400	0.02421	0.02380	0.02412
2025/06/14	0.02431	0.02431	0.02384	0.02400
2025/06/13	0.02501	0.02503	0.02367	0.02431
2025/06/12	0.02551	0.02573	0.02475	0.02501
2025/06/11	0.02553	0.02622	0.02521	0.02551
2025/06/10	0.02430	0.02568	0.02430	0.02553
2025/06/09	0.02373	0.02443	0.02346	0.02430
2025/06/08	0.02391	0.02395	0.02365	0.02373
2025/06/07	0.02374	0.02401	0.02363	0.02391
2025/06/06	0.02377	0.02411	0.02358	0.02374
2025/06/05	0.02490	0.02507	0.02375	0.02377
2025/06/04	0.02460	0.02540	0.02456	0.02490
2025/06/03	0.02462	0.02493	0.02449	0.02460
2025/06/02	0.02403	0.02469	0.02364	0.02462
2025/06/01	0.02416	0.02421	0.02380	0.02403
2025/05/31	0.02433	0.02450	0.02395	0.02416
2025/05/30	0.02492	0.02503	0.02418	0.02433
2025/05/29	0.02488	0.02577	0.02449	0.02492
2025/05/28	0.02443	0.02489	0.02405	0.02488
2025/05/27	0.02342	0.02456	0.02327	0.02443
2025/05/26	0.02340	0.02357	0.02319	0.02342
2025/05/25	0.02348	0.02352	0.02306	0.02340
2025/05/24	0.02354	0.02369	0.02323	0.02347
2025/05/23	0.02385	0.02455	0.02323	0.02354
2025/05/22	0.02326	0.02433	0.02322	0.02385
2025/05/21	0.02362	0.02422	0.02304	0.02326
2025/05/20	0.02394	0.02433	0.02319	0.02362
2025/05/19	0.02345	0.02412	0.02285	0.02393
2025/05/18	0.02400	0.02448	0.02250	0.02345
2025/05/17	0.02452	0.02453	0.02383	0.02400
2025/05/16	0.02456	0.02547	0.02446	0.02452
2025/05/15	0.02521	0.02548	0.02437	0.02455
2025/05/14	0.02573	0.02617	0.02481	0.02521
2025/05/13	0.02427	0.02607	0.02375	0.02573
2025/05/12	0.02415	0.02485	0.02390	0.02427
2025/05/11	0.02464	0.02482	0.02347	0.02415
2025/05/10	0.02277	0.02497	0.02255	0.02465
2025/05/09	0.02137	0.02399	0.02121	0.02277
2025/05/08	0.01866	0.02149	0.01861	0.02137
2025/05/07	0.01876	0.01904	0.01853	0.01866
2025/05/06	0.01921	0.01921	0.01866	0.01876
2025/05/05	0.01918	0.01935	0.01901	0.01921
2025/05/04	0.01912	0.01925	0.01909	0.01918
2025/05/03	0.01901	0.01917	0.01885	0.01912
2025/05/02	0.01905	0.01913	0.01881	0.01901
2025/05/01	0.01904	0.01930	0.01899	0.01905
2025/04/30	0.01907	0.01916	0.01863	0.01904
2025/04/29	0.01894	0.01938	0.01889	0.01907
2025/04/28	0.01911	0.01915	0.01866	0.01894
2025/04/27	0.01924	0.01951	0.01903	0.01911
2025/04/26	0.01885	0.01941	0.01885	0.01924
2025/04/25	0.01883	0.01914	0.01870	0.01885
2025/04/24	0.01916	0.01926	0.01875	0.01883
2025/04/23	0.01880	0.01949	0.01872	0.01916
2025/04/22	0.01804	0.01905	0.01766	0.01880
2025/04/21	0.01863	0.01893	0.01800	0.01804
2025/04/20	0.01896	0.01898	0.01859	0.01863
2025/04/19	0.01880	0.01913	0.01871	0.01896
2025/04/18	0.01864	0.01890	0.01859	0.01880
2025/04/17	0.01876	0.01900	0.01859	0.01864
2025/04/16	0.01899	0.01913	0.01847	0.01876
2025/04/15	0.01919	0.01926	0.01887	0.01899
2025/04/14	0.01907	0.01992	0.01902	0.01919
2025/04/13	0.01927	0.01940	0.01875	0.01907
2025/04/12	0.01878	0.01964	0.01859	0.01927
2025/04/11	0.01912	0.01936	0.01864	0.01878
2025/04/10	0.02020	0.02020	0.01875	0.01912
2025/04/09	0.01930	0.02028	0.01855	0.02021
2025/04/08	0.01961	0.02001	0.01889	0.01930
2025/04/07	0.02015	0.02040	0.01893	0.01961
2025/04/06	0.02162	0.02172	0.01983	0.02015
2025/04/05	0.02165	0.02177	0.02131	0.02162
2025/04/04	0.02184	0.02187	0.02145	0.02165
2025/04/03	0.02175	0.02203	0.02137	0.02184
2025/04/02	0.02236	0.02238	0.02160	0.02175
2025/04/01	0.02207	0.02260	0.02201	0.02236
2025/03/31	0.02194	0.02221	0.02183	0.02207
2025/03/30	0.02211	0.02218	0.02167	0.02194
2025/03/29	0.02246	0.02266	0.02198	0.02211
2025/03/28	0.02296	0.02309	0.02198	0.02246
2025/03/27	0.02311	0.02328	0.02294	0.02296
2025/03/26	0.02363	0.02367	0.02297	0.02312
2025/03/25	0.02378	0.02395	0.02346	0.02363
2025/03/24	0.02330	0.02405	0.02312	0.02378
2025/03/23	0.02362	0.02395	0.02322	0.02330
2025/03/22	0.02337	0.02380	0.02336	0.02362
2025/03/21	0.02355	0.02361	0.02314	0.02337
2025/03/20	0.02368	0.02369	0.02312	0.02355
2025/03/19	0.02335	0.02424	0.02321	0.02368
2025/03/18	0.02292	0.02339	0.02283	0.02335
2025/03/17	0.02285	0.02315	0.02272	0.02292
2025/03/16	0.02296	0.02303	0.02254	0.02285
2025/03/15	0.02275	0.02316	0.02259	0.02296
2025/03/14	0.02298	0.02315	0.02262	0.02275
2025/03/13	0.02280	0.02314	0.02239	0.02298
2025/03/12	0.02318	0.02359	0.02262	0.02280
2025/03/11	0.02373	0.02395	0.02291	0.02318
2025/03/10	0.02502	0.02581	0.02336	0.02372
2025/03/09	0.02555	0.02558	0.02424	0.02502
2025/03/08	0.02466	0.02584	0.02462	0.02555
2025/03/07	0.02448	0.02499	0.02435	0.02466
2025/03/06	0.02473	0.02520	0.02440	0.02448
2025/03/05	0.02488	0.02547	0.02437	0.02473
2025/03/04	0.02492	0.02539	0.02428	0.02488
2025/03/03	0.02671	0.02673	0.02450	0.02492
2025/03/02	0.02576	0.02733	0.02528	0.02671
2025/03/01	0.02652	0.02667	0.02540	0.02575
2025/02/28	0.02723	0.02732	0.02620	0.02652
2025/02/27	0.02773	0.02781	0.02678	0.02723
2025/02/26	0.02814	0.02820	0.02697	0.02773
2025/02/25	0.02746	0.02836	0.02608	0.02814
2025/02/24	0.02928	0.02944	0.02679	0.02746
2025/02/23	0.02862	0.02966	0.02846	0.02929
2025/02/22	0.02768	0.02894	0.02761	0.02862
2025/02/21	0.02785	0.02865	0.02729	0.02768
2025/02/20	0.02810	0.02835	0.02775	0.02785

おすすめ仮想通貨取引所

Coincheck

27種類の暗号資産が約500円から購入可能

東証1部上場のマネックスグループの取引所 23仮想通貨へ約500円から投資可能！人気のアプリはダウンロード累計326万
DMM Bitcoin

アルトコインのレバレッジ取引が魅力！

FXサービスで培った使いやすく見やすいスマホアプリが特徴。チャート4分割やスピード注文で快適な取引を実現！
GMOコイン

アルトコインを空売りできる取引所

ビットコインFXのスプレッドが国内最狭水準で提供！いつでも買いたい時に買いたい値段で取引が可能